Allison Transmission Holdings, Inc. (1A7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | 171 |
| 03 June 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 31 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 30 May 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - |
| 29 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 28 May 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | - |
| 27 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 24 May 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | - |
| 23 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 22 May 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | - |
| 21 May 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | - |
| 20 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 17 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 17 May 2024 | 0.25 Dividend | |||||
| 16 May 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.75 | - |
| 15 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.75 | - |
| 14 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.75 | - |
| 13 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.24 | - |
| 10 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.74 | - |
| 09 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.75 | - |
| 08 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.75 | - |
| 07 May 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 69.25 | - |
| 06 May 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.75 | 171 |
| 03 May 2024 | 69.50 | 69.50 | 68.00 | 68.00 | 67.75 | - |
| 02 May 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.75 | 50 |
| 30 Apr 2024 | 70.50 | 70.50 | 68.50 | 68.50 | 68.25 | - |
| 29 Apr 2024 | 69.00 | 70.50 | 69.00 | 70.50 | 70.24 | - |
| 26 Apr 2024 | 74.50 | 74.50 | 70.00 | 70.00 | 69.75 | - |
| 25 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.73 | - |
| 24 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.73 | - |
| 23 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.73 | - |
| 22 Apr 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 73.73 | - |
| 19 Apr 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 72.74 | - |
| 18 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.23 | - |
| 17 Apr 2024 | 75.00 | 75.00 | 74.50 | 74.50 | 74.23 | - |
| 16 Apr 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 74.73 | - |
| 15 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.23 | - |
| 12 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.72 | - |
| 11 Apr 2024 | 76.00 | 76.00 | 75.50 | 75.50 | 75.23 | - |
| 10 Apr 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.72 | - |
| 09 Apr 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 74.73 | - |
| 08 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.23 | - |
| 05 Apr 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 75.23 | - |
| 04 Apr 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 74.73 | - |
| 03 Apr 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 75.23 | - |
| 02 Apr 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 75.23 | 1 |
| 28 Mar 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 74.73 | - |
| 27 Mar 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 73.73 | - |
| 26 Mar 2024 | 72.50 | 73.50 | 72.50 | 73.50 | 73.23 | - |
| 25 Mar 2024 | 73.00 | 73.00 | 72.50 | 72.50 | 72.24 | - |
| 22 Mar 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.24 | - |
| 21 Mar 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 71.74 | - |
| 20 Mar 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.24 | - |
| 19 Mar 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.74 | - |
| 18 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.75 | - |
| 15 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.25 | - |
| 14 Mar 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 68.25 | - |
| 13 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.75 | - |
| 12 Mar 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.25 | - |
| 11 Mar 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 67.75 | - |
| 08 Mar 2024 | 68.50 | 68.50 | 67.50 | 67.50 | 67.26 | - |
| 07 Mar 2024 | 69.50 | 69.50 | 68.50 | 68.50 | 68.25 | - |
| 06 Mar 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 69.25 | - |
| 05 Mar 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.75 | - |
| 04 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.75 | - |
| 01 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.75 | - |
| 01 Mar 2024 | 0.25 Dividend | |||||
| 29 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.50 | - |
| 28 Feb 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 69.00 | - |
| 27 Feb 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.50 | 149 |
| 26 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.00 | - |
| 23 Feb 2024 | 67.50 | 68.50 | 67.50 | 68.50 | 68.00 | - |
| 22 Feb 2024 | 65.00 | 67.50 | 65.00 | 67.50 | 67.01 | 75 |
| 21 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.53 | - |
| 20 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.53 | - |
| 19 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.53 | - |
| 16 Feb 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 64.53 | - |
| 15 Feb 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 65.52 | - |
| 14 Feb 2024 | 69.00 | 69.00 | 64.50 | 64.50 | 64.03 | - |
| 13 Feb 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 56.59 | - |
| 12 Feb 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 57.58 | - |
| 09 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.59 | - |
| 08 Feb 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.59 | - |
| 07 Feb 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.09 | - |
| 06 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.09 | - |
| 05 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.09 | - |
| 02 Feb 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 56.59 | - |
| 01 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.59 | - |
| 31 Jan 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 55.59 | - |
| 30 Jan 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.09 | - |
| 29 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.10 | - |
| 26 Jan 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 54.60 | - |
| 25 Jan 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 53.61 | - |
| 24 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.11 | - |
| 23 Jan 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.11 | - |
| 22 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.12 | - |
| 19 Jan 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.62 | - |
| 18 Jan 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.13 | - |
| 17 Jan 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 50.63 | - |
| 16 Jan 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.